시장 데이터를 불러오는 중
전체 종목
ProShares Ultra QQQ Mega 과거 주가
ProShares Ultra QQQ Mega · QQUP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra QQQ Mega · QQUP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩89,915 | ₩90,679 | ₩89,902 | ₩90,533 | +0.69% | 4.1천 |
| 2026.10.08 | ₩89,287 | ₩89,287 | ₩89,287 | ₩89,287 | 0.00% | 200 |
| 2026.10.07 | ₩91,853 | ₩91,853 | ₩91,853 | ₩91,853 | 0.00% | 100 |
| 2026.10.06 | ₩92,046 | ₩92,073 | ₩91,393 | ₩91,393 | -0.71% | 2.5천 |
| 2026.10.05 | ₩89,500 | ₩90,371 | ₩89,473 | ₩89,968 | +0.52% | 1.3천 |
| 2026.10.02 | ₩87,966 | ₩88,803 | ₩87,966 | ₩88,039 | +0.08% | 6.9천 |
| 2026.10.01 | ₩85,574 | ₩85,574 | ₩85,276 | ₩85,276 | -0.35% | 1천 |
| 2026.09.30 | ₩87,825 | ₩87,825 | ₩86,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,280 |
| -1.76% |
| 3천 |
| 2026.09.29 | ₩85,024 | ₩85,024 | ₩84,854 | ₩84,854 | -0.20% | 300 |
|---|
| 2026.09.28 | ₩87,302 | ₩87,302 | ₩86,229 | ₩86,229 | -1.23% | 1천 |
|---|
| 2026.09.25 | ₩87,298 | ₩87,298 | ₩87,298 | ₩87,298 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩84,656 | ₩85,828 | ₩84,555 | ₩85,745 | +1.29% | 1.4만 |
|---|
| 2026.09.23 | ₩86,981 | ₩86,981 | ₩85,827 | ₩85,914 | -1.23% | 800 |
|---|
| 2026.09.22 | ₩89,701 | ₩89,714 | ₩88,602 | ₩88,668 | -1.15% | 6.1천 |
|---|
| 2026.09.21 | ₩87,611 | ₩88,902 | ₩87,611 | ₩88,902 | +1.47% | 3.9천 |
|---|
| 2026.09.18 | ₩85,198 | ₩85,791 | ₩85,198 | ₩85,791 | +0.70% | 5.3천 |
|---|
| 2026.09.17 | ₩84,093 | ₩85,306 | ₩84,006 | ₩85,201 | +1.32% | 7.7천 |
|---|
| 2026.09.16 | ₩82,840 | ₩83,215 | ₩81,929 | ₩82,053 | -0.95% | 2.9천 |
|---|
| 2026.09.15 | ₩82,974 | ₩82,974 | ₩82,103 | ₩82,309 | -0.80% | 900 |
|---|
| 2026.09.14 | ₩83,121 | ₩83,860 | ₩83,121 | ₩83,860 | +0.89% | 800 |
|---|
| 2026.09.11 | ₩85,292 | ₩85,292 | ₩84,758 | ₩84,758 | -0.63% | 1.1천 |
|---|
| 2026.09.10 | ₩81,741 | ₩83,045 | ₩81,741 | ₩83,045 | +1.60% | 500 |
|---|
| 2026.09.09 | ₩82,874 | ₩82,874 | ₩82,861 | ₩82,861 | -0.01% | 200 |
|---|
| 2026.09.08 | ₩84,877 | ₩85,118 | ₩84,167 | ₩84,396 | -0.57% | 5.6천 |
|---|
| 2026.09.04 | ₩85,339 | ₩85,339 | ₩85,290 | ₩85,290 | -0.06% | 400 |
|---|
| 2026.09.03 | ₩86,485 | ₩87,972 | ₩86,378 | ₩87,549 | +1.23% | 1.6천 |
|---|
| 2026.09.02 | ₩83,537 | ₩84,725 | ₩83,537 | ₩84,725 | +1.42% | 1.2천 |
|---|
| 2026.09.01 | ₩82,867 | ₩83,966 | ₩82,867 | ₩83,647 | +0.94% | 1천 |
|---|
| 2026.08.31 | ₩84,394 | ₩84,995 | ₩84,394 | ₩84,995 | +0.71% | 2.1천 |
|---|
| 2026.08.28 | ₩86,244 | ₩86,244 | ₩85,292 | ₩85,449 | -0.92% | 1.2천 |
|---|
| 2026.08.27 | ₩83,255 | ₩85,302 | ₩83,255 | ₩85,302 | +2.46% | 1.4만 |
|---|
| 2026.08.26 | ₩81,245 | ₩81,245 | ₩81,245 | ₩81,245 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩82,398 | ₩82,398 | ₩81,379 | ₩81,895 | -0.61% | 900 |
|---|
| 2026.08.24 | ₩81,848 | ₩82,237 | ₩81,071 | ₩81,188 | -0.81% | 3.7천 |
|---|
| 2026.08.21 | ₩82,264 | ₩83,095 | ₩82,264 | ₩82,288 | +0.03% | 1.2천 |
|---|
| 2026.08.20 | ₩82,518 | ₩82,518 | ₩81,567 | ₩81,645 | -1.06% | 1.5천 |
|---|
| 2026.08.19 | ₩82,853 | ₩83,399 | ₩81,741 | ₩83,399 | +0.66% | 1.1천 |
|---|
| 2026.08.18 | ₩82,518 | ₩82,518 | ₩82,509 | ₩82,509 | -0.01% | 300 |
|---|
| 2026.08.17 | ₩84,193 | ₩84,193 | ₩83,562 | ₩83,562 | -0.75% | 1.2천 |
|---|
| 2026.08.14 | ₩85,882 | ₩86,069 | ₩84,689 | ₩84,735 | -1.34% | 3.3천 |
|---|
| 2026.08.13 | ₩85,761 | ₩85,842 | ₩85,359 | ₩85,757 | -0.00% | 5.5천 |
|---|
| 2026.08.12 | ₩86,056 | ₩86,056 | ₩84,394 | ₩84,582 | -1.71% | 2.9천 |
|---|
| 2026.08.11 | ₩86,002 | ₩86,002 | ₩84,934 | ₩84,934 | -1.24% | 1.1천 |
|---|
| 2026.08.10 | ₩87,530 | ₩87,711 | ₩86,900 | ₩87,076 | -0.52% | 1.4천 |
|---|
| 2026.08.07 | ₩87,946 | ₩88,508 | ₩87,369 | ₩88,252 | +0.35% | 3.3천 |
|---|
| 2026.08.06 | ₩87,235 | ₩87,235 | ₩86,605 | ₩86,761 | -0.54% | 1천 |
|---|
| 2026.08.05 | ₩87,986 | ₩88,281 | ₩86,471 | ₩86,551 | -1.63% | 2천 |
|---|
| 2026.08.04 | ₩84,957 | ₩87,490 | ₩84,957 | ₩87,064 | +2.48% | 3.3천 |
|---|
| 2026.08.03 | ₩80,415 | ₩85,252 | ₩80,415 | ₩84,289 | +4.82% | 3.4천 |
|---|
| 2026.07.31 | ₩77,359 | ₩80,423 | ₩76,636 | ₩80,423 | +3.96% | 3천 |
|---|
| 2026.07.30 | ₩76,073 | ₩76,944 | ₩75,363 | ₩76,460 | +0.51% | 9.6천 |
|---|
| 2026.07.29 | ₩72,750 | ₩72,750 | ₩71,755 | ₩71,755 | -1.37% | 1천 |
|---|
| 2026.07.28 | ₩73,487 | ₩74,572 | ₩73,487 | ₩74,099 | +0.83% | 5.7천 |
|---|
| 2026.07.27 | ₩73,071 | ₩73,245 | ₩73,071 | ₩73,101 | +0.04% | 700 |
|---|
| 2026.07.24 | ₩74,371 | ₩74,385 | ₩73,589 | ₩73,589 | -1.05% | 300 |
|---|
| 2026.07.23 | ₩75,028 | ₩75,115 | ₩73,044 | ₩73,492 | -2.05% | 1.5천 |
|---|
| 2026.07.22 | ₩79,758 | ₩79,758 | ₩79,249 | ₩79,754 | -0.01% | 2.3천 |
|---|
| 2026.07.21 | ₩79,663 | ₩80,093 | ₩79,121 | ₩79,828 | +0.21% | 3.2천 |
|---|
| 2026.07.20 | ₩79,919 | ₩80,294 | ₩79,238 | ₩79,238 | -0.85% | 1.6천 |
|---|
| 2026.07.17 | ₩77,922 | ₩79,356 | ₩77,627 | ₩79,182 | +1.62% | 2.9천 |
|---|
| 2026.07.16 | ₩81,674 | ₩81,674 | ₩81,404 | ₩81,404 | -0.33% | 300 |
|---|
| 2026.07.15 | ₩83,108 | ₩83,860 | ₩82,478 | ₩83,860 | +0.90% | 2.5천 |
|---|
| 2026.07.14 | ₩78,458 | ₩80,428 | ₩78,458 | ₩80,428 | +2.51% | 3.4천 |
|---|
| 2026.07.13 | ₩80,401 | ₩80,401 | ₩78,894 | ₩78,894 | -1.88% | 3.2천 |
|---|
| 2026.07.10 | ₩79,637 | ₩80,636 | ₩79,637 | ₩80,636 | +1.25% | 1.6천 |
|---|
| 2026.07.09 | ₩77,587 | ₩79,684 | ₩77,587 | ₩79,684 | +2.70% | 1.2천 |
|---|
| 2026.07.08 | ₩76,783 | ₩78,827 | ₩76,783 | ₩78,827 | +2.66% | 1.2천 |
|---|
| 2026.07.07 | ₩77,828 | ₩78,981 | ₩77,473 | ₩77,807 | -0.03% | 2.5천 |
|---|
| 2026.07.06 | ₩76,521 | ₩78,552 | ₩76,462 | ₩78,284 | +2.30% | 2.5천 |
|---|
| 2026.07.02 | ₩76,354 | ₩77,091 | ₩75,818 | ₩76,013 | -0.45% | 2.4천 |
|---|
| 2026.07.01 | ₩75,483 | ₩76,515 | ₩75,483 | ₩76,153 | +0.89% | 800 |
|---|
| 2026.06.30 | ₩73,299 | ₩75,151 | ₩73,299 | ₩75,151 | +2.53% | 2.9천 |
|---|
| 2026.06.29 | ₩70,927 | ₩72,754 | ₩70,927 | ₩72,754 | +2.58% | 2.3천 |
|---|
| 2026.06.26 | ₩67,859 | ₩70,324 | ₩67,805 | ₩70,000 | +3.16% | 6.2천 |
|---|
| 2026.06.25 | ₩69,775 | ₩69,835 | ₩68,488 | ₩68,701 | -1.54% | 2.9만 |
|---|
| 2026.06.24 | ₩73,956 | ₩74,921 | ₩72,487 | ₩72,487 | -1.99% | 1.8천 |
|---|
| 2026.06.23 | ₩75,544 | ₩75,658 | ₩73,878 | ₩73,878 | -2.20% | 1.9천 |
|---|
| 2026.06.22 | ₩79,255 | ₩79,255 | ₩76,336 | ₩76,336 | -3.68% | 3.7천 |
|---|
| 2026.06.18 | ₩77,989 | ₩80,403 | ₩77,989 | ₩80,403 | +3.09% | 3.9천 |
|---|
| 2026.06.17 | ₩79,644 | ₩79,785 | ₩76,998 | ₩77,414 | -2.80% | 8.4천 |
|---|
| 2026.06.16 | ₩80,227 | ₩81,118 | ₩80,039 | ₩80,224 | -0.00% | 1.6만 |
|---|
| 2026.06.15 | ₩80,106 | ₩81,942 | ₩80,106 | ₩81,357 | +1.56% | 7.4천 |
|---|
| 2026.06.12 | ₩77,534 | ₩77,802 | ₩76,100 | ₩77,480 | -0.07% | 4.8천 |
|---|
| 2026.06.11 | ₩76,006 | ₩77,937 | ₩74,921 | ₩77,937 | +2.54% | 2.5천 |
|---|
| 2026.06.10 | ₩74,505 | ₩78,378 | ₩74,505 | ₩75,951 | +1.94% | 2.6천 |
|---|
| 2026.06.09 | ₩82,358 | ₩82,398 | ₩75,966 | ₩79,463 | -3.51% | 1.1만 |
|---|
| 2026.06.08 | ₩82,545 | ₩83,215 | ₩81,759 | ₩81,759 | -0.95% | 1.8만 |
|---|
| 2026.06.05 | ₩87,021 | ₩87,021 | ₩81,760 | ₩81,760 | -6.05% | 9.8천 |
|---|
| 2026.06.04 | ₩86,378 | ₩88,214 | ₩85,895 | ₩88,108 | +2.00% | 6.5천 |
|---|
| 2026.06.03 | ₩91,483 | ₩91,597 | ₩88,026 | ₩88,026 | -3.78% | 11.2만 |
|---|
| 2026.06.02 | ₩92,314 | ₩93,145 | ₩91,644 | ₩91,688 | -0.68% | 7천 |
|---|
| 2026.06.01 | ₩91,738 | ₩93,131 | ₩91,738 | ₩92,444 | +0.77% | 9.5천 |
|---|
| 2026.05.29 | ₩92,461 | ₩92,877 | ₩91,604 | ₩91,742 | -0.78% | 7.9천 |
|---|
| 2026.05.28 | ₩90,009 | ₩91,513 | ₩90,009 | ₩91,513 | +1.67% | 7.5천 |
|---|
| 2026.05.27 | ₩89,755 | ₩90,150 | ₩89,607 | ₩89,826 | +0.08% | 1.1만 |
|---|
| 2026.05.26 | ₩89,607 | ₩90,297 | ₩88,589 | ₩89,311 | -0.33% | 1.2만 |
|---|
| 2026.05.22 | ₩90,250 | ₩90,478 | ₩88,642 | ₩88,845 | -1.56% | 2만 |
|---|
| 2026.05.21 | ₩88,951 | ₩90,277 | ₩88,575 | ₩89,465 | +0.58% | 1.6만 |
|---|
| 2026.05.20 | ₩88,549 | ₩89,811 | ₩88,549 | ₩89,811 | +1.43% | 6.5천 |
|---|
| 2026.05.19 | ₩88,629 | ₩88,629 | ₩87,101 | ₩87,541 | -1.23% | 1.3만 |
|---|
| 2026.05.18 | ₩91,430 | ₩91,430 | ₩89,239 | ₩89,738 | -1.85% | 9.4천 |
|---|
| 2026.05.15 | ₩90,947 | ₩92,361 | ₩90,599 | ₩91,180 | +0.26% | 3.4천 |
|---|
| 2026.05.14 | ₩92,287 | ₩94,170 | ₩92,287 | ₩94,063 | +1.92% | 5.3천 |
|---|
| 2026.05.13 | ₩88,870 | ₩92,033 | ₩88,803 | ₩91,830 | +3.33% | 1.7만 |
|---|
| 2026.05.12 | ₩88,575 | ₩89,487 | ₩86,485 | ₩88,625 | +0.06% | 7.4천 |
|---|
| 2026.05.11 | ₩87,651 | ₩90,364 | ₩87,651 | ₩89,547 | +2.16% | 1.5만 |
|---|
| 2026.05.08 | ₩87,503 | ₩89,741 | ₩87,503 | ₩89,736 | +2.55% | 3.6만 |
|---|
| 2026.05.07 | ₩87,128 | ₩88,575 | ₩87,075 | ₩87,241 | +0.13% | 9.4천 |
|---|
| 2026.05.06 | ₩83,738 | ₩86,636 | ₩83,738 | ₩86,636 | +3.46% | 8천 |
|---|
| 2026.05.05 | ₩83,443 | ₩83,751 | ₩82,626 | ₩82,914 | -0.63% | 9.4천 |
|---|
| 2026.05.04 | ₩82,405 | ₩82,518 | ₩80,468 | ₩81,834 | -0.69% | 4.5천 |
|---|
| 2026.05.01 | ₩81,956 | ₩83,363 | ₩81,956 | ₩82,338 | +0.47% | 4.2천 |
|---|
| 2026.04.30 | ₩80,763 | ₩81,018 | ₩77,815 | ₩80,616 | -0.18% | 6.9천 |
|---|
| 2026.04.29 | ₩80,133 | ₩80,133 | ₩78,579 | ₩79,215 | -1.15% | 2.4천 |
|---|
| 2026.04.28 | ₩79,557 | ₩80,051 | ₩78,867 | ₩80,051 | +0.62% | 3.8천 |
|---|
| 2026.04.27 | ₩79,115 | ₩80,932 | ₩78,874 | ₩80,932 | +2.30% | 5.1천 |
|---|
| 2026.04.24 | ₩76,971 | ₩79,678 | ₩76,971 | ₩79,678 | +3.52% | 6.9천 |
|---|
| 2026.04.23 | ₩77,761 | ₩78,150 | ₩76,488 | ₩76,854 | -1.17% | 4.7천 |
|---|
| 2026.04.22 | ₩76,716 | ₩78,758 | ₩76,716 | ₩78,758 | +2.66% | 1.3만 |
|---|
| 2026.04.21 | ₩77,051 | ₩77,185 | ₩75,430 | ₩75,536 | -1.97% | 5천 |
|---|
| 2026.04.20 | ₩76,984 | ₩76,984 | ₩76,307 | ₩76,704 | -0.36% | 7천 |
|---|
| 2026.04.17 | ₩76,261 | ₩78,070 | ₩76,261 | ₩77,614 | +1.77% | 1.6만 |
|---|
| 2026.04.16 | ₩75,189 | ₩75,457 | ₩73,567 | ₩75,148 | -0.05% | 1.4만 |
|---|
| 2026.04.15 | ₩72,388 | ₩75,186 | ₩72,039 | ₩75,186 | +3.87% | 9.5천 |
|---|
| 2026.04.14 | ₩69,681 | ₩71,365 | ₩69,668 | ₩71,365 | +2.42% | 1.2만 |
|---|
| 2026.04.13 | ₩66,653 | ₩68,019 | ₩66,653 | ₩68,019 | +2.05% | 9.9천 |
|---|
| 2026.04.10 | ₩66,706 | ₩67,001 | ₩66,291 | ₩66,657 | -0.07% | 3.6천 |
|---|
| 2026.04.09 | ₩63,477 | ₩65,221 | ₩63,021 | ₩65,221 | +2.75% | 1.3천 |
|---|
| 2026.04.08 | ₩65,875 | ₩65,875 | ₩63,504 | ₩63,627 | -3.41% | 1만 |
|---|
| 2026.04.07 | ₩59,383 | ₩60,822 | ₩58,036 | ₩60,822 | +2.42% | 8.1천 |
|---|
| 2026.04.06 | ₩60,328 | ₩60,743 | ₩60,140 | ₩60,463 | +0.22% | 1.3만 |
|---|
| 2026.04.02 | ₩58,961 | ₩60,048 | ₩58,961 | ₩60,048 | +1.84% | 4천 |
|---|
| 2026.04.01 | ₩60,301 | ₩60,730 | ₩59,671 | ₩60,391 | +0.15% | 3.8천 |
|---|
| 2026.03.31 | ₩56,803 | ₩58,961 | ₩56,803 | ₩58,866 | +3.63% | 3천 |
|---|
| 2026.03.30 | ₩54,874 | ₩55,530 | ₩53,721 | ₩54,201 | -1.23% | 8.8천 |
|---|
| 2026.03.27 | ₩57,433 | ₩57,433 | ₩55,102 | ₩55,122 | -4.02% | 7.6천 |
|---|
| 2026.03.26 | ₩59,604 | ₩59,725 | ₩57,889 | ₩57,904 | -2.85% | 3.7천 |
|---|
| 2026.03.25 | ₩61,507 | ₩61,507 | ₩60,683 | ₩60,799 | -1.15% | 3.6천 |
|---|
| 2026.03.24 | ₩61,132 | ₩61,212 | ₩60,011 | ₩60,011 | -1.83% | 7.9천 |
|---|
| 2026.03.23 | ₩61,922 | ₩62,566 | ₩61,574 | ₩61,641 | -0.45% | 7.5천 |
|---|
| 2026.03.20 | ₩61,145 | ₩61,346 | ₩59,416 | ₩59,626 | -2.49% | 4만 |
|---|
| 2026.03.19 | ₩61,641 | ₩62,485 | ₩61,360 | ₩62,401 | +1.23% | 5.6천 |
|---|
| 2026.03.18 | ₩64,884 | ₩64,884 | ₩63,241 | ₩63,241 | -2.53% | 4천 |
|---|
| 2026.03.17 | ₩65,366 | ₩65,393 | ₩64,777 | ₩65,169 | -0.30% | 4.2천 |
|---|
| 2026.03.16 | ₩64,308 | ₩65,567 | ₩64,308 | ₩64,704 | +0.62% | 8.4천 |
|---|
| 2026.03.13 | ₩65,721 | ₩66,103 | ₩62,968 | ₩63,084 | -4.01% | 1.4만 |
|---|
| 2026.03.12 | ₩66,478 | ₩66,478 | ₩64,803 | ₩65,199 | -1.93% | 7.9천 |
|---|
| 2026.03.11 | ₩67,778 | ₩68,502 | ₩67,095 | ₩67,404 | -0.55% | 3.8천 |
|---|
| 2026.03.10 | ₩66,934 | ₩67,792 | ₩66,545 | ₩67,014 | +0.12% | 3.4천 |
|---|
| 2026.03.09 | ₩63,932 | ₩66,880 | ₩63,085 | ₩66,843 | +4.55% | 5.1천 |
|---|
| 2026.03.06 | ₩64,924 | ₩65,925 | ₩64,549 | ₩64,744 | -0.28% | 9.6천 |
|---|
| 2026.03.05 | ₩65,808 | ₩66,896 | ₩65,380 | ₩66,896 | +1.65% | 3.9천 |
|---|
| 2026.03.04 | ₩64,924 | ₩66,602 | ₩64,924 | ₩66,391 | +2.26% | 3.9천 |
|---|
| 2026.03.03 | ₩63,678 | ₩64,991 | ₩63,061 | ₩64,928 | +1.96% | 2.7만 |
|---|
| 2026.03.02 | ₩62,753 | ₩66,063 | ₩62,753 | ₩65,879 | +4.98% | 3.6천 |
|---|
| 2026.02.27 | ₩65,661 | ₩66,090 | ₩63,875 | ₩65,057 | -0.92% | 1.6만 |
|---|
| 2026.02.26 | ₩69,748 | ₩69,748 | ₩66,331 | ₩67,403 | -3.36% | 2.7만 |
|---|
| 2026.02.25 | ₩69,493 | ₩70,552 | ₩69,493 | ₩70,549 | +1.52% | 3.9천 |
|---|
| 2026.02.24 | ₩67,189 | ₩68,609 | ₩66,974 | ₩68,609 | +2.11% | 3.1천 |
|---|
| 2026.02.23 | ₩68,448 | ₩68,931 | ₩66,639 | ₩67,143 | -1.91% | 9.1천 |
|---|
| 2026.02.20 | ₩66,358 | ₩68,609 | ₩66,358 | ₩68,448 | +3.15% | 4.7천 |
|---|
| 2026.02.19 | ₩66,425 | ₩67,336 | ₩65,929 | ₩66,643 | +0.33% | 3.1천 |
|---|
| 2026.02.18 | ₩66,586 | ₩67,859 | ₩66,586 | ₩67,186 | +0.90% | 2.5천 |
|---|
| 2026.02.17 | ₩64,388 | ₩66,465 | ₩63,463 | ₩66,008 | +2.52% | 7.6천 |
|---|
| 2026.02.13 | ₩66,264 | ₩66,679 | ₩64,991 | ₩65,215 | -1.58% | 1.5만 |
|---|
| 2026.02.12 | ₩70,606 | ₩70,606 | ₩66,559 | ₩67,005 | -5.10% | 2.5만 |
|---|
| 2026.02.11 | ₩71,798 | ₩71,798 | ₩69,989 | ₩70,314 | -2.07% | 1.4만 |
|---|
| 2026.02.10 | ₩71,771 | ₩71,905 | ₩70,833 | ₩70,875 | -1.25% | 5천 |
|---|
| 2026.02.09 | ₩69,694 | ₩72,046 | ₩69,694 | ₩71,767 | +2.97% | 6.4천 |
|---|
| 2026.02.06 | ₩67,751 | ₩70,351 | ₩67,698 | ₩70,225 | +3.65% | 1.6만 |
|---|
| 2026.02.05 | ₩67,215 | ₩68,957 | ₩66,291 | ₩67,711 | +0.74% | 4.5만 |
|---|
| 2026.02.04 | ₩72,160 | ₩72,857 | ₩69,775 | ₩70,407 | -2.43% | 9.2천 |
|---|
| 2026.02.03 | ₩75,591 | ₩75,591 | ₩70,947 | ₩72,321 | -4.33% | 1.2만 |
|---|
| 2026.02.02 | ₩73,755 | ₩75,577 | ₩73,594 | ₩74,943 | +1.61% | 1.3만 |
|---|
| 2026.01.30 | ₩74,318 | ₩75,443 | ₩74,090 | ₩74,639 | +0.43% | 1.1만 |
|---|
| 2026.01.29 | ₩75,778 | ₩75,778 | ₩71,289 | ₩74,722 | -1.39% | 2.3만 |
|---|
| 2026.01.28 | ₩77,627 | ₩77,962 | ₩76,421 | ₩77,530 | -0.13% | 7.6천 |
|---|
| 2026.01.27 | ₩76,435 | ₩77,334 | ₩76,261 | ₩76,995 | +0.73% | 5.8천 |
|---|
| 2026.01.26 | ₩74,452 | ₩75,899 | ₩74,417 | ₩75,101 | +0.87% | 1.1만 |
|---|
| 2026.01.23 | ₩73,071 | ₩74,599 | ₩72,964 | ₩74,328 | +1.72% | 3.8천 |
|---|
| 2026.01.22 | ₩72,321 | ₩73,406 | ₩72,321 | ₩73,073 | +1.04% | 1만 |
|---|
| 2026.01.21 | ₩70,525 | ₩72,640 | ₩69,922 | ₩71,647 | +1.59% | 2.1만 |
|---|
| 2026.01.20 | ₩72,080 | ₩72,656 | ₩70,083 | ₩70,368 | -2.37% | 1.8만 |
|---|
| 2026.01.16 | ₩76,194 | ₩76,582 | ₩75,148 | ₩75,584 | -0.80% | 8.5천 |
|---|
| 2026.01.15 | ₩76,596 | ₩77,051 | ₩75,403 | ₩75,593 | -1.31% | 1.1만 |
|---|
| 2026.01.14 | ₩76,314 | ₩76,314 | ₩74,385 | ₩75,399 | -1.20% | 9.5천 |
|---|
| 2026.01.13 | ₩77,574 | ₩78,726 | ₩77,091 | ₩77,745 | +0.22% | 7.3천 |
|---|
| 2026.01.12 | ₩76,234 | ₩78,532 | ₩76,234 | ₩77,906 | +2.19% | 1.1만 |
|---|
| 2026.01.09 | ₩75,966 | ₩77,748 | ₩75,926 | ₩77,389 | +1.87% | 6.9천 |
|---|
| 2026.01.08 | ₩76,877 | ₩76,877 | ₩75,323 | ₩76,301 | -0.75% | 6.8천 |
|---|
| 2026.01.07 | ₩75,993 | ₩78,217 | ₩75,993 | ₩76,988 | +1.31% | 3.3만 |
|---|
| 2026.01.06 | ₩76,529 | ₩76,622 | ₩75,658 | ₩76,110 | -0.55% | 1.7만 |
|---|
| 2026.01.05 | ₩77,212 | ₩77,708 | ₩76,301 | ₩76,527 | -0.89% | 2.4만 |
|---|
| 2026.01.02 | ₩78,807 | ₩80,066 | ₩75,792 | ₩76,128 | -3.40% | 4.4만 |
|---|
| 2025.12.31 | ₩78,137 | ₩78,244 | ₩77,074 | ₩77,074 | -1.36% | 9.1천 |
|---|
| 2025.12.30 | ₩77,922 | ₩78,380 | ₩77,922 | ₩78,137 | +0.28% | 1.2만 |
|---|
| 2025.12.29 | ₩77,936 | ₩78,535 | ₩77,869 | ₩78,277 | +0.44% | 3.4만 |
|---|
| 2025.12.26 | ₩79,631 | ₩80,066 | ₩79,344 | ₩79,344 | -0.36% | 2.6만 |
|---|
| 2025.12.24 | ₩78,852 | ₩79,570 | ₩78,852 | ₩79,381 | +0.67% | 9천 |
|---|
| 2025.12.23 | ₩77,158 | ₩79,517 | ₩77,158 | ₩79,399 | +2.90% | 2.8만 |
|---|
| 2025.12.22 | ₩77,091 | ₩77,520 | ₩76,807 | ₩77,448 | +0.46% | 4.1만 |
|---|
| 2025.12.19 | ₩75,443 | ₩76,575 | ₩75,336 | ₩76,575 | +1.50% | 2.5만 |
|---|
| 2025.12.18 | ₩74,438 | ₩75,061 | ₩73,849 | ₩74,583 | +0.19% | 1.3만 |
|---|
| 2025.12.17 | ₩76,153 | ₩76,153 | ₩72,522 | ₩72,606 | -4.66% | 1.5만 |
|---|
| 2025.12.16 | ₩74,371 | ₩75,966 | ₩74,371 | ₩75,708 | +1.80% | 8.1만 |
|---|
| 2025.12.15 | ₩75,805 | ₩75,986 | ₩74,961 | ₩75,269 | -0.71% | 2만 |
|---|
| 2025.12.12 | ₩79,852 | ₩79,852 | ₩76,676 | ₩76,888 | -3.71% | 3.3만 |
|---|
| 2025.12.11 | ₩82,009 | ₩82,009 | ₩79,410 | ₩81,255 | -0.92% | 2.6만 |
|---|
| 2025.12.10 | ₩82,518 | ₩82,679 | ₩81,272 | ₩82,398 | -0.15% | 4.2만 |
|---|
| 2025.12.09 | ₩81,862 | ₩82,880 | ₩81,795 | ₩82,695 | +1.02% | 2.9만 |
|---|
| 2025.12.08 | ₩83,135 | ₩83,135 | ₩81,688 | ₩82,240 | -1.08% | 6.6만 |
|---|
| 2025.12.05 | ₩82,143 | ₩82,934 | ₩81,487 | ₩82,106 | -0.05% | 3.2만 |
|---|
| 2025.12.04 | ₩81,795 | ₩81,996 | ₩80,669 | ₩81,808 | +0.02% | 4.3만 |
|---|
| 2025.12.03 | ₩81,607 | ₩82,116 | ₩80,669 | ₩81,367 | -0.29% | 3만 |
|---|
| 2025.12.02 | ₩82,773 | ₩83,952 | ₩82,063 | ₩83,046 | +0.33% | 14.7만 |
|---|
| 2025.12.01 | ₩81,125 | ₩82,652 | ₩80,926 | ₩82,044 | +1.13% | 1.9만 |
|---|
| 2025.11.28 | ₩82,572 | ₩82,786 | ₩81,969 | ₩82,703 | +0.16% | 2.5만 |
|---|
| 2025.11.26 | ₩81,152 | ₩82,592 | ₩81,152 | ₩82,237 | +1.34% | 10.3만 |
|---|
| 2025.11.25 | ₩79,343 | ₩81,065 | ₩77,721 | ₩80,732 | +1.75% | 3.1만 |
|---|
| 2025.11.24 | ₩77,855 | ₩80,200 | ₩77,359 | ₩80,092 | +2.87% | 3.9만 |
|---|
| 2025.11.21 | ₩74,210 | ₩76,649 | ₩72,562 | ₩74,610 | +0.54% | 4.6만 |
|---|
| 2025.11.20 | ₩81,527 | ₩81,783 | ₩74,143 | ₩74,209 | -8.98% | 4.6만 |
|---|
| 2025.11.19 | ₩76,006 | ₩79,021 | ₩76,006 | ₩77,204 | +1.58% | 3.3만 |
|---|
| 2025.11.18 | ₩76,555 | ₩77,413 | ₩74,481 | ₩75,757 | -1.04% | 2.2만 |
|---|
| 2025.11.17 | ₩78,686 | ₩79,742 | ₩76,783 | ₩77,768 | -1.17% | 1.5만 |
|---|
| 2025.11.14 | ₩75,778 | ₩79,503 | ₩75,403 | ₩78,681 | +3.83% | 2.1만 |
|---|
| 2025.11.13 | ₩80,857 | ₩80,857 | ₩78,072 | ₩78,443 | -2.98% | 3.4만 |
|---|
| 2025.11.12 | ₩83,389 | ₩83,389 | ₩81,071 | ₩81,989 | -1.68% | 9.3천 |
|---|
| 2025.11.11 | ₩82,599 | ₩83,162 | ₩81,418 | ₩82,666 | +0.08% | 3.5만 |
|---|
| 2025.11.10 | ₩81,996 | ₩83,577 | ₩81,367 | ₩83,068 | +1.31% | 4.4만 |
|---|
| 2025.11.07 | ₩78,088 | ₩79,034 | ₩75,926 | ₩78,919 | +1.06% | 3.1만 |
|---|
| 2025.11.06 | ₩82,652 | ₩82,652 | ₩79,570 | ₩79,570 | -3.73% | 2.7만 |
|---|
| 2025.11.05 | ₩81,982 | ₩83,888 | ₩81,688 | ₩82,559 | +0.70% | 1.4만 |
|---|
| 2025.11.04 | ₩82,894 | ₩84,247 | ₩82,143 | ₩82,411 | -0.58% | 1.2만 |
|---|
| 2025.11.03 | ₩87,034 | ₩87,101 | ₩85,078 | ₩85,332 | -1.96% | 2.2만 |
|---|
| 2025.10.31 | ₩86,914 | ₩87,061 | ₩84,394 | ₩84,695 | -2.55% | 7.4만 |
|---|
| 2025.10.30 | ₩85,976 | ₩85,976 | ₩83,919 | ₩84,260 | -2.00% | 3.1만 |
|---|
| 2025.10.29 | ₩86,672 | ₩87,530 | ₩85,507 | ₩87,312 | +0.74% | 3.6만 |
|---|
| 2025.10.28 | ₩83,885 | ₩85,413 | ₩82,867 | ₩85,131 | +1.49% | 6.2만 |
|---|
| 2025.10.27 | ₩81,205 | ₩82,183 | ₩80,830 | ₩82,171 | +1.19% | 2만 |
|---|
| 2025.10.24 | ₩77,678 | ₩79,235 | ₩77,678 | ₩78,754 | +1.39% | 1.4만 |
|---|
| 2025.10.23 | ₩75,912 | ₩76,890 | ₩75,912 | ₩76,472 | +0.74% | 1.1만 |
|---|
| 2025.10.22 | ₩76,641 | ₩76,984 | ₩74,679 | ₩75,487 | -1.51% | 1.2만 |
|---|
| 2025.10.21 | ₩77,976 | ₩77,976 | ₩76,722 | ₩77,322 | -0.84% | 1.1만 |
|---|
| 2025.10.20 | ₩76,127 | ₩78,149 | ₩76,127 | ₩77,732 | +2.11% | 2만 |
|---|
| 2025.10.17 | ₩74,103 | ₩75,812 | ₩73,609 | ₩75,763 | +2.24% | 1.6만 |
|---|
| 2025.10.16 | ₩75,751 | ₩77,004 | ₩73,701 | ₩74,891 | -1.14% | 2.6만 |
|---|
| 2025.10.15 | ₩75,363 | ₩76,381 | ₩73,895 | ₩74,941 | -0.56% | 2.6만 |
|---|
| 2025.10.14 | ₩74,331 | ₩75,537 | ₩72,736 | ₩74,234 | -0.13% | 3.4만 |
|---|
| 2025.10.13 | ₩75,470 | ₩76,770 | ₩75,175 | ₩76,502 | +1.37% | 1.8만 |
|---|
| 2025.10.10 | ₩78,324 | ₩79,383 | ₩72,629 | ₩72,843 | -7.00% | 2.9만 |
|---|